Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 16.38 16.40 15.95 16.26 106,836 +0.01(+0.06%)
May 05, 2023 16.27 16.38 16.00 16.25 96,198 +0.08(+0.49%)
May 04, 2023 16.38 16.38 15.71 16.17 258,212 -0.34(-2.06%)
May 03, 2023 16.58 16.71 16.48 16.51 137,400 +0.06(+0.36%)
May 02, 2023 16.72 16.79 16.31 16.45 128,589 -0.37(-2.20%)
May 01, 2023 16.18 17.05 16.18 16.82 165,378 +0.64(+3.96%)
Apr 28, 2023 16.34 16.34 16.18 16.18 87,660 -0.20(-1.22%)
Apr 27, 2023 16.44 16.51 16.25 16.38 113,119 -0.04(-0.24%)
Apr 26, 2023 16.62 16.97 15.93 16.42 132,748 -0.32(-1.91%)
Apr 25, 2023 17.45 17.53 16.69 16.74 101,060 -0.86(-4.89%)
Apr 24, 2023 17.45 17.84 17.45 17.60 128,471 +0.07(+0.40%)
Apr 21, 2023 17.51 17.65 17.42 17.53 114,798 +0.01(+0.06%)
Apr 20, 2023 17.47 17.61 17.37 17.52 116,178 -0.05(-0.28%)
Apr 19, 2023 17.69 17.80 17.48 17.57 118,645 -0.16(-0.90%)
Apr 18, 2023 17.61 17.92 17.41 17.73 141,590 +0.22(+1.26%)
Apr 17, 2023 17.40 17.67 17.32 17.51 132,332 +0.12(+0.69%)
Apr 14, 2023 17.84 17.89 17.37 17.39 129,006 -0.43(-2.41%)
Apr 13, 2023 17.71 17.84 17.53 17.82 78,899 +0.17(+0.96%)
Apr 12, 2023 17.74 17.81 17.43 17.65 145,215 +0.12(+0.68%)
Apr 11, 2023 17.75 17.87 17.35 17.53 209,339 -0.09(-0.51%)
Apr 10, 2023 16.91 17.63 16.73 17.62 193,995 +0.64(+3.77%)
Apr 06, 2023 16.83 17.01 16.65 16.98 107,936 +0.23(+1.37%)
Apr 05, 2023 16.90 16.91 16.55 16.75 139,455 -0.15(-0.89%)
Apr 04, 2023 17.21 17.23 16.76 16.90 104,115 -0.21(-1.23%)
Apr 03, 2023 17.22 17.35 16.97 17.11 85,591 -0.11(-0.64%)
Mar 31, 2023 17.16 17.28 16.42 17.22 352,034 +0.13(+0.76%)
Mar 30, 2023 17.07 17.21 17.01 17.09 102,104 +0.19(+1.12%)
Mar 29, 2023 16.86 17.00 16.64 16.90 148,980 +0.15(+0.90%)
Mar 28, 2023 16.48 16.82 16.41 16.75 175,826 +0.20(+1.21%)
Mar 27, 2023 16.37 16.73 16.20 16.55 152,518 +0.35(+2.16%)
Mar 24, 2023 15.86 16.21 15.67 16.20 152,755 +0.14(+0.87%)
Mar 23, 2023 15.96 16.18 15.85 16.06 179,972 +0.17(+1.07%)
Mar 22, 2023 16.09 16.22 15.89 15.89 140,382 -0.21(-1.30%)
Mar 21, 2023 16.05 16.21 15.91 16.10 177,189 +0.31(+1.96%)
Mar 20, 2023 15.79 15.85 15.59 15.79 181,914 +0.15(+0.96%)
Mar 17, 2023 15.89 15.98 15.51 15.64 656,217 -0.41(-2.55%)
Mar 16, 2023 15.50 16.25 15.37 16.05 216,162 +0.38(+2.43%)
Mar 15, 2023 15.72 15.77 15.00 15.67 286,007 -0.18(-1.14%)
Mar 14, 2023 16.30 16.32 15.79 15.85 187,801 -0.01(-0.06%)
Mar 13, 2023 16.35 16.60 15.79 15.86 255,812 -0.78(-4.69%)
Mar 10, 2023 17.11 17.12 16.37 16.64 278,628 -0.48(-2.80%)
Mar 09, 2023 17.20 17.47 17.01 17.12 335,669 -0.09(-0.52%)
Mar 08, 2023 17.24 17.68 17.04 17.21 498,527 -0.38(-2.16%)
Mar 07, 2023 17.50 18.54 16.58 17.59 1,314,352 -2.70(-13.31%)
Mar 06, 2023 20.81 20.81 20.09 20.29 508,206 -0.43(-2.08%)
Mar 03, 2023 20.32 20.75 20.19 20.72 205,845 +0.43(+2.12%)
Mar 02, 2023 19.97 20.38 19.93 20.29 296,194 +0.28(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.